8227 (株)しまむら の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 8,930 | 8,960 | 8,840 | 8,860 | 210,800 | 4,430 |
| 2009-12-29 | 8,680 | 8,960 | 8,630 | 8,780 | 468,000 | 4,390 |
| 2009-12-28 | 8,450 | 8,520 | 8,450 | 8,480 | 77,100 | 4,240 |
| 2009-12-25 | 8,470 | 8,480 | 8,410 | 8,450 | 135,800 | 4,225 |
| 2009-12-24 | 8,350 | 8,420 | 8,310 | 8,390 | 93,600 | 4,195 |
| 2009-12-22 | 8,310 | 8,320 | 8,260 | 8,290 | 110,900 | 4,145 |
| 2009-12-21 | 8,310 | 8,330 | 8,260 | 8,280 | 80,600 | 4,140 |
| 2009-12-18 | 8,180 | 8,340 | 8,070 | 8,300 | 187,200 | 4,150 |
| 2009-12-17 | 8,150 | 8,190 | 8,070 | 8,080 | 95,200 | 4,040 |
| 2009-12-16 | 8,000 | 8,200 | 7,990 | 8,050 | 77,500 | 4,025 |
| 2009-12-15 | 7,960 | 8,030 | 7,910 | 7,940 | 42,200 | 3,970 |
| 2009-12-14 | 7,900 | 8,040 | 7,840 | 7,980 | 114,500 | 3,990 |
| 2009-12-11 | 7,950 | 7,980 | 7,820 | 7,900 | 114,000 | 3,950 |
| 2009-12-10 | 7,970 | 8,100 | 7,870 | 7,920 | 98,500 | 3,960 |
| 2009-12-09 | 7,990 | 8,010 | 7,840 | 7,870 | 86,700 | 3,935 |
| 2009-12-08 | 8,140 | 8,220 | 7,960 | 7,990 | 152,500 | 3,995 |
| 2009-12-07 | 8,260 | 8,350 | 8,140 | 8,150 | 90,000 | 4,075 |
| 2009-12-04 | 8,220 | 8,270 | 8,130 | 8,200 | 117,000 | 4,100 |
| 2009-12-03 | 8,200 | 8,220 | 8,080 | 8,130 | 168,700 | 4,065 |
| 2009-12-02 | 8,270 | 8,280 | 8,040 | 8,100 | 167,100 | 4,050 |
| 2009-12-01 | 8,120 | 8,320 | 8,090 | 8,250 | 138,200 | 4,125 |
| 2009-11-30 | 8,090 | 8,100 | 7,910 | 8,090 | 155,300 | 4,045 |
| 2009-11-27 | 7,900 | 8,150 | 7,870 | 7,910 | 286,600 | 3,955 |
| 2009-11-26 | 7,610 | 7,900 | 7,570 | 7,780 | 265,900 | 3,890 |
| 2009-11-25 | 8,000 | 8,000 | 7,550 | 7,630 | 480,400 | 3,815 |
| 2009-11-24 | 8,450 | 8,480 | 8,020 | 8,140 | 146,000 | 4,070 |
| 2009-11-20 | 8,350 | 8,380 | 8,260 | 8,350 | 102,400 | 4,175 |
| 2009-11-19 | 8,490 | 8,500 | 8,370 | 8,400 | 72,300 | 4,200 |
| 2009-11-18 | 8,480 | 8,560 | 8,450 | 8,540 | 100,400 | 4,270 |
| 2009-11-17 | 8,580 | 8,630 | 8,470 | 8,550 | 125,500 | 4,275 |
| 2009-11-16 | 8,720 | 8,730 | 8,590 | 8,600 | 70,600 | 4,300 |
| 2009-11-13 | 8,680 | 8,760 | 8,620 | 8,720 | 119,500 | 4,360 |
| 2009-11-12 | 8,910 | 8,950 | 8,660 | 8,690 | 103,900 | 4,345 |
| 2009-11-11 | 8,870 | 8,940 | 8,850 | 8,880 | 58,700 | 4,440 |
| 2009-11-10 | 8,920 | 8,920 | 8,770 | 8,810 | 127,300 | 4,405 |
| 2009-11-09 | 8,820 | 8,950 | 8,730 | 8,920 | 119,500 | 4,460 |
| 2009-11-06 | 8,810 | 8,810 | 8,740 | 8,800 | 66,700 | 4,400 |
| 2009-11-05 | 8,810 | 8,840 | 8,720 | 8,800 | 76,100 | 4,400 |
| 2009-11-04 | 8,890 | 8,950 | 8,710 | 8,800 | 136,800 | 4,400 |
| 2009-11-02 | 8,700 | 8,870 | 8,680 | 8,850 | 102,300 | 4,425 |
| 2009-10-30 | 8,880 | 8,910 | 8,690 | 8,700 | 96,900 | 4,350 |
| 2009-10-29 | 8,710 | 8,790 | 8,700 | 8,780 | 111,300 | 4,390 |
| 2009-10-28 | 8,930 | 8,980 | 8,830 | 8,860 | 70,700 | 4,430 |
| 2009-10-27 | 8,990 | 9,000 | 8,880 | 8,920 | 75,100 | 4,460 |
| 2009-10-26 | 8,870 | 9,080 | 8,860 | 9,010 | 170,200 | 4,505 |
| 2009-10-23 | 8,850 | 8,860 | 8,700 | 8,800 | 110,000 | 4,400 |
| 2009-10-22 | 8,920 | 8,920 | 8,640 | 8,750 | 152,500 | 4,375 |
| 2009-10-21 | 8,860 | 8,930 | 8,810 | 8,880 | 64,200 | 4,440 |
| 2009-10-20 | 8,990 | 9,100 | 8,900 | 8,900 | 112,300 | 4,450 |
| 2009-10-19 | 8,920 | 9,000 | 8,840 | 8,980 | 107,500 | 4,490 |
| 2009-10-16 | 8,800 | 8,950 | 8,790 | 8,930 | 127,100 | 4,465 |
| 2009-10-15 | 8,760 | 8,810 | 8,680 | 8,790 | 98,300 | 4,395 |
| 2009-10-14 | 8,640 | 8,770 | 8,600 | 8,680 | 109,000 | 4,340 |
| 2009-10-13 | 8,670 | 8,720 | 8,620 | 8,630 | 92,600 | 4,315 |
| 2009-10-09 | 8,790 | 8,800 | 8,580 | 8,650 | 172,100 | 4,325 |
| 2009-10-08 | 8,850 | 8,900 | 8,760 | 8,810 | 107,500 | 4,405 |
| 2009-10-07 | 9,000 | 9,060 | 8,850 | 8,950 | 150,900 | 4,475 |
| 2009-10-06 | 9,060 | 9,070 | 8,890 | 8,920 | 132,800 | 4,460 |
| 2009-10-05 | 9,040 | 9,200 | 9,020 | 9,070 | 218,400 | 4,535 |
| 2009-10-02 | 8,950 | 9,110 | 8,890 | 8,940 | 361,900 | 4,470 |
| 2009-10-01 | 8,820 | 8,860 | 8,750 | 8,790 | 93,600 | 4,395 |
| 2009-09-30 | 8,580 | 8,850 | 8,520 | 8,810 | 191,900 | 4,405 |
| 2009-09-29 | 8,570 | 8,630 | 8,450 | 8,560 | 109,300 | 4,280 |
| 2009-09-28 | 8,530 | 8,670 | 8,530 | 8,620 | 73,100 | 4,310 |
| 2009-09-25 | 8,590 | 8,590 | 8,480 | 8,520 | 71,800 | 4,260 |
| 2009-09-24 | 8,600 | 8,690 | 8,570 | 8,680 | 230,800 | 4,340 |
| 2009-09-18 | 8,170 | 8,250 | 8,130 | 8,200 | 84,500 | 4,100 |
| 2009-09-17 | 8,290 | 8,310 | 8,080 | 8,160 | 100,900 | 4,080 |
| 2009-09-16 | 8,340 | 8,410 | 8,220 | 8,250 | 105,000 | 4,125 |
| 2009-09-15 | 8,360 | 8,410 | 8,350 | 8,370 | 58,500 | 4,185 |
| 2009-09-14 | 8,310 | 8,410 | 8,300 | 8,400 | 60,400 | 4,200 |
| 2009-09-11 | 8,390 | 8,440 | 8,340 | 8,380 | 74,800 | 4,190 |
| 2009-09-10 | 8,450 | 8,480 | 8,380 | 8,390 | 86,100 | 4,195 |
| 2009-09-09 | 8,360 | 8,390 | 8,270 | 8,360 | 58,300 | 4,180 |
| 2009-09-08 | 8,480 | 8,480 | 8,310 | 8,330 | 55,400 | 4,165 |
| 2009-09-07 | 8,570 | 8,580 | 8,430 | 8,430 | 163,300 | 4,215 |
| 2009-09-04 | 8,650 | 8,650 | 8,450 | 8,470 | 252,500 | 4,235 |
| 2009-09-03 | 8,400 | 8,530 | 8,390 | 8,470 | 135,000 | 4,235 |
| 2009-09-02 | 8,330 | 8,390 | 8,250 | 8,360 | 119,600 | 4,180 |
| 2009-09-01 | 8,340 | 8,400 | 8,270 | 8,330 | 55,500 | 4,165 |
| 2009-08-31 | 8,430 | 8,480 | 8,310 | 8,330 | 83,200 | 4,165 |
| 2009-08-28 | 8,450 | 8,450 | 8,280 | 8,360 | 92,000 | 4,180 |
| 2009-08-27 | 8,330 | 8,410 | 8,300 | 8,410 | 86,300 | 4,205 |
| 2009-08-26 | 8,430 | 8,450 | 8,290 | 8,290 | 105,800 | 4,145 |
| 2009-08-25 | 8,390 | 8,420 | 8,300 | 8,420 | 84,800 | 4,210 |
| 2009-08-24 | 8,480 | 8,490 | 8,370 | 8,410 | 86,700 | 4,205 |
| 2009-08-21 | 8,270 | 8,380 | 8,200 | 8,320 | 102,300 | 4,160 |
| 2009-08-20 | 8,100 | 8,280 | 8,010 | 8,260 | 98,600 | 4,130 |
| 2009-08-19 | 8,160 | 8,160 | 7,960 | 8,000 | 106,600 | 4,000 |
| 2009-08-18 | 8,120 | 8,260 | 8,080 | 8,130 | 68,400 | 4,065 |
| 2009-08-17 | 8,240 | 8,240 | 8,120 | 8,160 | 68,400 | 4,080 |
| 2009-08-14 | 8,400 | 8,400 | 8,260 | 8,280 | 55,800 | 4,140 |
| 2009-08-13 | 8,430 | 8,450 | 8,280 | 8,290 | 76,400 | 4,145 |
| 2009-08-12 | 8,400 | 8,570 | 8,370 | 8,440 | 104,800 | 4,220 |
| 2009-08-11 | 8,220 | 8,470 | 8,190 | 8,460 | 129,600 | 4,230 |
| 2009-08-10 | 8,280 | 8,320 | 8,120 | 8,170 | 106,600 | 4,085 |
| 2009-08-07 | 8,250 | 8,270 | 8,110 | 8,230 | 116,100 | 4,115 |
| 2009-08-06 | 8,300 | 8,400 | 8,220 | 8,250 | 84,300 | 4,125 |
| 2009-08-05 | 8,400 | 8,510 | 8,320 | 8,320 | 85,500 | 4,160 |
| 2009-08-04 | 8,470 | 8,500 | 8,400 | 8,450 | 121,900 | 4,225 |
| 2009-08-03 | 8,620 | 8,650 | 8,470 | 8,490 | 122,400 | 4,245 |
| 2009-07-31 | 8,630 | 8,640 | 8,520 | 8,560 | 106,400 | 4,280 |
| 2009-07-30 | 8,690 | 8,690 | 8,420 | 8,460 | 207,300 | 4,230 |
| 2009-07-29 | 8,710 | 8,790 | 8,640 | 8,710 | 117,100 | 4,355 |
| 2009-07-28 | 8,690 | 8,820 | 8,670 | 8,800 | 162,800 | 4,400 |
| 2009-07-27 | 8,560 | 8,600 | 8,400 | 8,560 | 263,500 | 4,280 |
| 2009-07-24 | 8,610 | 8,750 | 8,600 | 8,710 | 241,800 | 4,355 |
| 2009-07-23 | 8,260 | 8,380 | 8,260 | 8,280 | 87,100 | 4,140 |
| 2009-07-22 | 8,280 | 8,330 | 8,210 | 8,250 | 142,700 | 4,125 |
| 2009-07-21 | 8,030 | 8,270 | 8,010 | 8,180 | 161,400 | 4,090 |
| 2009-07-17 | 7,730 | 8,060 | 7,710 | 8,040 | 210,800 | 4,020 |
| 2009-07-16 | 7,790 | 7,850 | 7,630 | 7,630 | 151,400 | 3,815 |
| 2009-07-15 | 7,770 | 7,870 | 7,650 | 7,770 | 122,900 | 3,885 |
| 2009-07-14 | 7,920 | 7,980 | 7,680 | 7,810 | 168,900 | 3,905 |
| 2009-07-13 | 7,910 | 8,000 | 7,810 | 7,820 | 129,400 | 3,910 |
| 2009-07-10 | 7,980 | 8,010 | 7,900 | 7,980 | 137,900 | 3,990 |
| 2009-07-09 | 7,930 | 7,960 | 7,780 | 7,790 | 91,100 | 3,895 |
| 2009-07-08 | 7,910 | 8,000 | 7,880 | 7,920 | 91,900 | 3,960 |
| 2009-07-07 | 7,870 | 8,070 | 7,840 | 7,990 | 208,400 | 3,995 |
| 2009-07-06 | 7,770 | 7,790 | 7,710 | 7,730 | 58,800 | 3,865 |
| 2009-07-03 | 7,710 | 7,840 | 7,700 | 7,720 | 130,300 | 3,860 |
| 2009-07-02 | 7,720 | 7,920 | 7,620 | 7,860 | 206,200 | 3,930 |
| 2009-07-01 | 7,600 | 7,730 | 7,570 | 7,620 | 148,500 | 3,810 |
| 2009-06-30 | 7,670 | 7,710 | 7,630 | 7,680 | 135,300 | 3,840 |
| 2009-06-29 | 7,470 | 7,670 | 7,460 | 7,560 | 227,100 | 3,780 |
| 2009-06-26 | 7,450 | 7,450 | 7,250 | 7,410 | 317,800 | 3,705 |
| 2009-06-25 | 7,540 | 7,560 | 7,440 | 7,450 | 161,300 | 3,725 |
| 2009-06-24 | 7,840 | 7,860 | 7,550 | 7,600 | 117,200 | 3,800 |
| 2009-06-23 | 7,620 | 7,790 | 7,610 | 7,740 | 107,600 | 3,870 |
| 2009-06-22 | 7,650 | 7,830 | 7,650 | 7,700 | 108,600 | 3,850 |
| 2009-06-19 | 7,810 | 7,830 | 7,660 | 7,740 | 119,100 | 3,870 |
| 2009-06-18 | 7,800 | 7,950 | 7,790 | 7,820 | 131,400 | 3,910 |
| 2009-06-17 | 7,520 | 7,820 | 7,500 | 7,750 | 129,100 | 3,875 |
| 2009-06-16 | 7,550 | 7,630 | 7,500 | 7,510 | 68,300 | 3,755 |
| 2009-06-15 | 7,520 | 7,680 | 7,480 | 7,630 | 139,800 | 3,815 |
| 2009-06-12 | 7,310 | 7,580 | 7,300 | 7,510 | 205,600 | 3,755 |
| 2009-06-11 | 7,480 | 7,500 | 7,380 | 7,410 | 148,400 | 3,705 |
| 2009-06-10 | 7,590 | 7,620 | 7,450 | 7,520 | 136,600 | 3,760 |
| 2009-06-09 | 7,490 | 7,550 | 7,430 | 7,520 | 94,700 | 3,760 |
| 2009-06-08 | 7,590 | 7,610 | 7,480 | 7,500 | 143,900 | 3,750 |
| 2009-06-05 | 7,560 | 7,720 | 7,560 | 7,640 | 225,000 | 3,820 |
| 2009-06-04 | 7,550 | 7,650 | 7,500 | 7,540 | 150,500 | 3,770 |
| 2009-06-03 | 7,370 | 7,560 | 7,370 | 7,520 | 252,500 | 3,760 |
| 2009-06-02 | 7,420 | 7,430 | 7,350 | 7,360 | 188,200 | 3,680 |
| 2009-06-01 | 7,310 | 7,370 | 7,290 | 7,310 | 76,400 | 3,655 |
| 2009-05-29 | 7,390 | 7,390 | 7,270 | 7,320 | 172,600 | 3,660 |
| 2009-05-28 | 7,330 | 7,430 | 7,270 | 7,300 | 194,800 | 3,650 |
| 2009-05-27 | 7,360 | 7,470 | 7,240 | 7,250 | 259,800 | 3,625 |
| 2009-05-26 | 6,980 | 7,360 | 6,950 | 7,260 | 478,400 | 3,630 |
| 2009-05-25 | 6,570 | 6,890 | 6,570 | 6,850 | 388,800 | 3,425 |
| 2009-05-22 | 6,460 | 6,580 | 6,400 | 6,580 | 140,200 | 3,290 |
| 2009-05-21 | 6,650 | 6,710 | 6,460 | 6,490 | 210,300 | 3,245 |
| 2009-05-20 | 6,780 | 6,780 | 6,610 | 6,640 | 229,000 | 3,320 |
| 2009-05-19 | 6,650 | 6,790 | 6,620 | 6,710 | 208,100 | 3,355 |
| 2009-05-18 | 6,710 | 6,790 | 6,600 | 6,600 | 163,700 | 3,300 |
| 2009-05-15 | 6,900 | 6,900 | 6,830 | 6,850 | 236,800 | 3,425 |
| 2009-05-14 | 6,850 | 6,900 | 6,810 | 6,870 | 283,000 | 3,435 |
| 2009-05-13 | 6,780 | 6,920 | 6,780 | 6,840 | 232,800 | 3,420 |
| 2009-05-12 | 6,750 | 6,830 | 6,660 | 6,790 | 211,000 | 3,395 |
| 2009-05-11 | 6,750 | 6,800 | 6,640 | 6,750 | 291,300 | 3,375 |
| 2009-05-08 | 6,850 | 6,940 | 6,740 | 6,830 | 396,600 | 3,415 |
| 2009-05-07 | 6,820 | 6,960 | 6,800 | 6,940 | 188,600 | 3,470 |
| 2009-05-01 | 6,880 | 6,880 | 6,740 | 6,760 | 100,400 | 3,380 |
| 2009-04-30 | 6,900 | 6,980 | 6,810 | 6,820 | 254,600 | 3,410 |
| 2009-04-28 | 6,750 | 6,860 | 6,740 | 6,740 | 262,300 | 3,370 |
| 2009-04-27 | 6,780 | 6,830 | 6,640 | 6,720 | 236,800 | 3,360 |
| 2009-04-24 | 6,600 | 6,870 | 6,550 | 6,780 | 375,200 | 3,390 |
| 2009-04-23 | 6,720 | 6,810 | 6,650 | 6,760 | 388,000 | 3,380 |
| 2009-04-22 | 6,560 | 6,670 | 6,510 | 6,590 | 574,700 | 3,295 |
| 2009-04-21 | 6,170 | 6,270 | 6,050 | 6,260 | 299,700 | 3,130 |
| 2009-04-20 | 6,130 | 6,170 | 6,080 | 6,140 | 156,100 | 3,070 |
| 2009-04-17 | 6,160 | 6,160 | 6,010 | 6,070 | 140,600 | 3,035 |
| 2009-04-16 | 6,200 | 6,220 | 6,030 | 6,110 | 150,800 | 3,055 |
| 2009-04-15 | 6,060 | 6,110 | 5,920 | 6,070 | 208,700 | 3,035 |
| 2009-04-14 | 6,210 | 6,230 | 6,100 | 6,160 | 200,200 | 3,080 |
| 2009-04-13 | 5,980 | 6,240 | 5,980 | 6,210 | 334,000 | 3,105 |
| 2009-04-10 | 5,850 | 5,900 | 5,710 | 5,880 | 374,900 | 2,940 |
| 2009-04-09 | 5,520 | 5,700 | 5,410 | 5,650 | 162,300 | 2,825 |
| 2009-04-08 | 5,350 | 5,490 | 5,320 | 5,460 | 134,500 | 2,730 |
| 2009-04-07 | 5,410 | 5,430 | 5,340 | 5,370 | 159,300 | 2,685 |
| 2009-04-06 | 5,600 | 5,610 | 5,340 | 5,480 | 258,800 | 2,740 |
| 2009-04-03 | 5,850 | 5,870 | 5,550 | 5,600 | 295,700 | 2,800 |
| 2009-04-02 | 5,670 | 5,720 | 5,550 | 5,710 | 134,200 | 2,855 |
| 2009-04-01 | 5,360 | 5,540 | 5,330 | 5,510 | 181,300 | 2,755 |
| 2009-03-31 | 5,300 | 5,440 | 5,200 | 5,260 | 152,600 | 2,630 |
| 2009-03-30 | 5,590 | 5,600 | 5,410 | 5,420 | 192,700 | 2,710 |
| 2009-03-27 | 5,700 | 5,710 | 5,570 | 5,570 | 112,700 | 2,785 |
| 2009-03-26 | 5,500 | 5,630 | 5,470 | 5,600 | 90,600 | 2,800 |
| 2009-03-25 | 5,490 | 5,560 | 5,450 | 5,500 | 123,200 | 2,750 |
| 2009-03-24 | 5,470 | 5,540 | 5,390 | 5,490 | 194,400 | 2,745 |
| 2009-03-23 | 5,200 | 5,410 | 5,130 | 5,390 | 208,800 | 2,695 |
| 2009-03-19 | 5,140 | 5,230 | 5,000 | 5,070 | 275,800 | 2,535 |
| 2009-03-18 | 5,000 | 5,030 | 4,950 | 4,990 | 232,400 | 2,495 |
| 2009-03-17 | 4,940 | 4,960 | 4,850 | 4,920 | 122,600 | 2,460 |
| 2009-03-16 | 4,660 | 4,900 | 4,660 | 4,840 | 184,700 | 2,420 |
| 2009-03-13 | 4,630 | 4,710 | 4,610 | 4,670 | 235,300 | 2,335 |
| 2009-03-12 | 4,620 | 4,720 | 4,600 | 4,640 | 181,800 | 2,320 |
| 2009-03-11 | 4,860 | 4,920 | 4,810 | 4,820 | 150,700 | 2,410 |
| 2009-03-10 | 4,830 | 4,910 | 4,790 | 4,810 | 218,900 | 2,405 |
| 2009-03-09 | 4,910 | 5,010 | 4,870 | 4,880 | 113,700 | 2,440 |
| 2009-03-06 | 4,930 | 5,010 | 4,880 | 4,880 | 226,200 | 2,440 |
| 2009-03-05 | 5,150 | 5,230 | 5,040 | 5,100 | 175,700 | 2,550 |
| 2009-03-04 | 4,850 | 5,080 | 4,800 | 5,060 | 186,200 | 2,530 |
| 2009-03-03 | 4,850 | 5,000 | 4,750 | 4,830 | 289,900 | 2,415 |
| 2009-03-02 | 5,030 | 5,040 | 4,920 | 4,950 | 129,300 | 2,475 |
| 2009-02-27 | 4,980 | 5,170 | 4,920 | 5,080 | 205,600 | 2,540 |
| 2009-02-26 | 4,890 | 5,000 | 4,760 | 4,950 | 247,400 | 2,475 |
| 2009-02-25 | 5,000 | 5,060 | 4,720 | 4,880 | 574,100 | 2,440 |
| 2009-02-24 | 5,120 | 5,170 | 5,000 | 5,100 | 287,900 | 2,550 |
| 2009-02-23 | 5,190 | 5,280 | 5,130 | 5,230 | 189,700 | 2,615 |
| 2009-02-20 | 5,410 | 5,460 | 5,220 | 5,290 | 174,200 | 2,645 |
| 2009-02-19 | 5,520 | 5,660 | 5,380 | 5,410 | 259,200 | 2,705 |
| 2009-02-18 | 5,320 | 5,610 | 5,190 | 5,560 | 507,200 | 2,780 |
| 2009-02-17 | 5,560 | 5,570 | 5,400 | 5,420 | 351,900 | 2,710 |
| 2009-02-16 | 5,780 | 5,790 | 5,580 | 5,600 | 364,600 | 2,800 |
| 2009-02-13 | 5,860 | 5,990 | 5,790 | 5,880 | 354,400 | 2,940 |
| 2009-02-12 | 5,750 | 5,850 | 5,660 | 5,780 | 224,700 | 2,890 |
| 2009-02-10 | 5,380 | 5,850 | 5,380 | 5,780 | 250,000 | 2,890 |
| 2009-02-09 | 6,010 | 6,070 | 5,610 | 5,680 | 440,400 | 2,840 |
| 2009-02-06 | 6,170 | 6,230 | 5,980 | 6,030 | 317,100 | 3,015 |
| 2009-02-05 | 6,280 | 6,330 | 6,150 | 6,180 | 190,900 | 3,090 |
| 2009-02-04 | 6,260 | 6,280 | 6,200 | 6,250 | 240,800 | 3,125 |
| 2009-02-03 | 6,280 | 6,370 | 6,230 | 6,260 | 248,700 | 3,130 |
| 2009-02-02 | 6,280 | 6,350 | 6,210 | 6,270 | 217,900 | 3,135 |
| 2009-01-30 | 6,250 | 6,350 | 6,210 | 6,350 | 198,800 | 3,175 |
| 2009-01-29 | 6,300 | 6,320 | 6,230 | 6,310 | 298,500 | 3,155 |
| 2009-01-28 | 6,380 | 6,410 | 6,240 | 6,260 | 578,200 | 3,130 |
| 2009-01-27 | 6,580 | 6,710 | 6,500 | 6,610 | 455,600 | 3,305 |
| 2009-01-26 | 6,860 | 7,090 | 6,850 | 6,880 | 188,900 | 3,440 |
| 2009-01-23 | 7,030 | 7,040 | 6,950 | 6,960 | 129,600 | 3,480 |
| 2009-01-22 | 6,890 | 7,070 | 6,800 | 6,990 | 396,100 | 3,495 |
| 2009-01-21 | 6,590 | 7,000 | 6,530 | 6,930 | 629,800 | 3,465 |
| 2009-01-20 | 6,560 | 6,630 | 6,480 | 6,610 | 254,300 | 3,305 |
| 2009-01-19 | 6,670 | 6,680 | 6,370 | 6,410 | 186,800 | 3,205 |
| 2009-01-16 | 6,570 | 6,680 | 6,560 | 6,660 | 158,500 | 3,330 |
| 2009-01-15 | 6,400 | 6,640 | 6,300 | 6,540 | 301,100 | 3,270 |
| 2009-01-14 | 6,450 | 6,560 | 6,440 | 6,500 | 267,300 | 3,250 |
| 2009-01-13 | 6,230 | 6,470 | 6,200 | 6,400 | 228,600 | 3,200 |
| 2009-01-09 | 6,290 | 6,420 | 6,270 | 6,390 | 246,000 | 3,195 |
| 2009-01-08 | 6,260 | 6,340 | 6,180 | 6,250 | 464,600 | 3,125 |
| 2009-01-07 | 6,520 | 6,530 | 6,390 | 6,460 | 308,000 | 3,230 |
| 2009-01-06 | 6,700 | 6,720 | 6,480 | 6,490 | 262,900 | 3,245 |
| 2009-01-05 | 7,050 | 7,070 | 6,750 | 6,800 | 96,000 | 3,400 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
